White Pearl Technology Group B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.720	4.720	4.400	4.450	4.450	15,606
2023-06-15	4.730	5.000	4.500	4.550	4.550	13,548
2023-06-14	5.100	5.100	4.710	4.710	4.710	11,737
2023-06-13	5.380	5.380	4.830	4.970	4.970	4,738
2023-06-12	5.380	5.400	5.000	5.000	5.000	13,630
2023-06-09	5.300	5.920	5.020	5.280	5.280	3,813
2023-06-08	5.860	5.860	5.000	5.300	5.300	8,990
2023-06-07	5.540	6.000	5.240	5.880	5.880	14,945
2023-06-05	5.560	6.200	5.560	6.000	6.000	3,116
2023-06-02	5.920	6.220	5.520	5.560	5.560	2,722
2023-06-01	5.800	6.100	5.700	5.700	5.700	688
2023-05-31	6.180	6.180	5.700	5.800	5.800	3,267
2023-05-30	6.200	6.560	6.040	6.040	6.040	3,294
2023-05-29	6.380	6.380	5.840	6.200	6.200	4,459
2023-05-26	5.900	6.360	5.900	6.320	6.320	2,994
2023-05-25	5.500	6.340	5.500	5.900	5.900	12,004
2023-05-24	5.900	6.400	5.320	6.200	6.200	13,674
2023-05-23	6.300	6.300	5.500	6.180	6.180	3,353
2023-05-22	6.480	6.480	5.800	5.820	5.820	5,798
2023-05-19	6.320	6.560	6.000	6.060	6.060	6,680
2023-05-17	6.980	7.000	6.120	6.600	6.600	8,430
2023-05-16	6.500	7.400	6.400	7.000	7.000	7,401
2023-05-15	0.448	0.448	0.402	0.414	6.210	8,405
2023-05-12	0.400	0.431	0.384	0.412	6.180	1,856
2023-05-11	0.445	0.445	0.385	0.403	6.045	3,104
2023-05-10	0.391	0.424	0.390	0.391	5.865	6,014
2023-05-09	0.395	0.441	0.385	0.407	6.105	6,790
2023-05-08	0.400	0.407	0.386	0.400	6.000	10,697
2023-05-05	0.425	0.518	0.382	0.400	6.000	18,327
2023-05-04	0.400	0.448	0.400	0.415	6.225	5,492
2023-05-03	0.468	0.468	0.402	0.425	6.375	4,627
2023-05-02	0.406	0.421	0.400	0.411	6.165	5,903
2023-04-28	0.432	0.444	0.402	0.406	6.090	13,423
2023-04-27	0.406	0.446	0.406	0.432	6.480	10,103
2023-04-26	0.439	0.475	0.403	0.450	6.750	3,610
2023-04-25	0.447	0.447	0.407	0.439	6.585	6,940
2023-04-24	0.491	0.491	0.420	0.447	6.705	16,994
2023-04-21	0.450	0.550	0.440	0.491	7.365	5,695
2023-04-20	0.451	0.499	0.450	0.450	6.750	7,628
2023-04-19	0.480	0.480	0.450	0.465	6.975	11,868
2023-04-18	0.502	0.502	0.462	0.478	7.170	17,654
2023-04-17	0.530	0.588	0.498	0.502	7.530	36,356
2023-04-14	0.500	0.680	0.498	0.526	7.890	158,012
2023-04-13	0.460	0.498	0.455	0.496	7.440	33,125
2023-04-12	0.420	0.500	0.410	0.460	6.900	27,650
2023-04-11	0.410	0.428	0.396	0.426	6.390	12,224
2023-04-06	0.375	0.410	0.375	0.410	6.150	2,883
2023-04-05	0.383	0.402	0.383	0.400	6.000	2,224
2023-04-04	0.437	0.437	0.380	0.404	6.060	7,166
2023-04-03	0.390	0.409	0.385	0.409	6.135	4,123
2023-03-31	0.378	0.425	0.361	0.390	5.850	8,882
2023-03-30	0.379	0.399	0.360	0.389	5.835	3,685
2023-03-29	0.400	0.400	0.378	0.393	5.895	9,582
2023-03-28	0.383	0.432	0.363	0.401	6.015	4,232
2023-03-27	0.382	0.434	0.366	0.383	5.745	3,474
2023-03-24	0.381	0.420	0.381	0.382	5.730	1,940
2023-03-23	0.365	0.436	0.365	0.381	5.715	4,125
2023-03-22	0.343	0.420	0.343	0.416	6.240	14,408
2023-03-21	0.332	0.354	0.332	0.352	5.280	9,378
2023-03-20	0.303	0.387	0.303	0.331	4.965	3,309

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-19	0.2500 SEK
2021-05-19	0.2500 SEK
2021-03-25	0.0500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.